(Login BolsaPT & Canal Forex) |
|
 BANCO POPULAR - [Ticker: POP.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para POP.MC de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-28 | 00:00:00 | 3,22 | 3,25 | 3,17 | 3,20 | 19.117.500 | | 2015-09-29 | 00:00:00 | 3,16 | 3,27 | 3,15 | 3,24 | 18.564.100 | | 2015-09-30 | 00:00:00 | 3,30 | 3,32 | 3,22 | 3,26 | 18.320.500 | | 2015-10-01 | 00:00:00 | 3,29 | 3,32 | 3,26 | 3,27 | 10.163.800 | | 2015-10-02 | 00:00:00 | 3,30 | 3,33 | 3,24 | 3,31 | 8.395.800 | | 2015-10-05 | 00:00:00 | 3,37 | 3,56 | 3,33 | 3,48 | 12.292.500 | | 2015-10-06 | 00:00:00 | 3,50 | 3,56 | 3,42 | 3,54 | 11.165.500 | | 2015-10-07 | 00:00:00 | 3,57 | 3,71 | 3,57 | 3,66 | 18.082.300 | | 2015-10-12 | 00:00:00 | 3,91 | 3,95 | 3,83 | 3,86 | 12.171.500 | | 2015-10-15 | 00:00:00 | 3,73 | 3,78 | 3,68 | 3,72 | 12.086.100 | | 2015-10-16 | 00:00:00 | 3,74 | 3,79 | 3,73 | 3,77 | 22.343.800 | | 2015-10-19 | 00:00:00 | 3,77 | 3,80 | 3,71 | 3,74 | 8.833.400 | | 2015-10-20 | 00:00:00 | 3,73 | 3,74 | 3,57 | 3,61 | 14.119.800 | | 2015-10-21 | 00:00:00 | 3,64 | 3,67 | 3,55 | 3,64 | 7.051.700 | | 2015-10-27 | 00:00:00 | 3,54 | 3,55 | 3,40 | 3,42 | 10.877.400 | | 2015-10-28 | 00:00:00 | 3,40 | 3,45 | 3,36 | 3,44 | 7.344.400 | | 2015-10-29 | 00:00:00 | 3,46 | 3,46 | 3,39 | 3,46 | 8.292.500 | | 2015-10-30 | 00:00:00 | 3,48 | 3,50 | 3,40 | 3,47 | 15.095.900 | | 2015-11-02 | 00:00:00 | 3,42 | 3,53 | 3,42 | 3,50 | 6.471.200 | | 2015-11-03 | 00:00:00 | 3,49 | 3,52 | 3,45 | 3,52 | 14.926.300 | | 2015-11-04 | 00:00:00 | 3,53 | 3,60 | 3,50 | 3,51 | 9.814.900 | | 2015-11-05 | 00:00:00 | 3,51 | 3,53 | 3,42 | 3,44 | 8.831.800 | | 2015-11-06 | 00:00:00 | 3,44 | 3,61 | 3,43 | 3,58 | 12.775.100 | | 2015-11-09 | 00:00:00 | 3,58 | 3,63 | 3,52 | 3,52 | 7.757.400 | | 2015-11-12 | 00:00:00 | 3,42 | 3,43 | 3,33 | 3,35 | 10.129.600 | | 2015-11-13 | 00:00:00 | 3,34 | 3,39 | 3,28 | 3,35 | 7.443.400 | | 2015-11-16 | 00:00:00 | 3,31 | 3,36 | 3,30 | 3,33 | 5.057.000 | | 2015-11-19 | 00:00:00 | 3,40 | 3,49 | 3,39 | 3,45 | 18.062.800 | | 2015-11-20 | 00:00:00 | 3,45 | 3,46 | 3,32 | 3,33 | 15.919.500 | | 2015-11-23 | 00:00:00 | 3,31 | 3,38 | 3,30 | 3,37 | 10.470.000 | | 2015-11-24 | 00:00:00 | 3,36 | 3,39 | 3,31 | 3,39 | 10.197.000 | | 2015-11-25 | 00:00:00 | 3,39 | 3,39 | 3,17 | 3,30 | 21.062.900 | | 2015-11-26 | 00:00:00 | 3,29 | 3,36 | 3,23 | 3,34 | 7.334.300 | | 2015-11-27 | 00:00:00 | 3,32 | 3,39 | 3,30 | 3,32 | 8.724.600 | | 2015-11-30 | 00:00:00 | 3,31 | 3,37 | 3,28 | 3,34 | 11.503.700 | | 2015-12-01 | 00:00:00 | 3,35 | 3,47 | 3,35 | 3,44 | 13.549.000 | | 2015-12-02 | 00:00:00 | 3,45 | 3,47 | 3,33 | 3,35 | 12.080.000 | | 2015-12-03 | 00:00:00 | 3,33 | 3,40 | 3,29 | 3,35 | 16.266.200 | | 2015-12-04 | 00:00:00 | 3,32 | 3,42 | 3,31 | 3,40 | 11.534.000 | | 2015-12-08 | 00:00:00 | 3,30 | 3,30 | 3,17 | 3,22 | 13.280.500 | | 2015-12-09 | 00:00:00 | 3,23 | 3,27 | 3,14 | 3,24 | 14.058.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
